ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BARK, Inc. Class A Common Stock (NY:BARK)

0.8400 +0.0200 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.8500 0.8500 0.8150 0.8400 560,879 +0.02(+2.44%)
Sep 25, 2025 0.8233 0.8497 0.8200 0.8200 767,248 -0.00(-0.07%)
Sep 24, 2025 0.8327 0.8546 0.8200 0.8206 602,139 -0.03(-3.29%)
Sep 23, 2025 0.8600 0.8686 0.8320 0.8485 597,106 -0.00(-0.29%)
Sep 22, 2025 0.8500 0.8587 0.8413 0.8510 555,394 -0.01(-0.99%)
Sep 19, 2025 0.8458 0.8595 0.8334 0.8595 2,001,350 -0.01(-1.51%)
Sep 18, 2025 0.8279 0.8727 0.8279 0.8727 464,984 +0.05(+6.43%)
Sep 17, 2025 0.8265 0.8455 0.8120 0.8200 823,361 -0.01(-0.77%)
Sep 16, 2025 0.8330 0.8463 0.8205 0.8264 494,386 -0.02(-1.78%)
Sep 15, 2025 0.8830 0.8876 0.8300 0.8414 1,286,586 -0.04(-4.66%)
Sep 12, 2025 0.9000 0.9132 0.8704 0.8825 857,574 -0.01(-1.21%)
Sep 11, 2025 0.8600 0.8970 0.8600 0.8933 585,567 +0.03(+3.44%)
Sep 10, 2025 0.8731 0.8970 0.8600 0.8636 447,974 -0.03(-2.97%)
Sep 09, 2025 0.9000 0.9200 0.8756 0.8900 385,732 -0.02(-2.65%)
Sep 08, 2025 0.8700 0.9210 0.8700 0.9142 676,752 +0.04(+4.29%)
Sep 05, 2025 0.8889 0.9298 0.8641 0.8766 609,737 -0.02(-1.69%)
Sep 04, 2025 0.8608 0.9040 0.8521 0.8917 558,632 +0.03(+3.06%)
Sep 03, 2025 0.8810 0.9200 0.8509 0.8652 472,319 -0.03(-3.87%)
Sep 02, 2025 0.9000 0.9511 0.8800 0.9000 1,213,306 -0.00(-0.25%)
Aug 29, 2025 0.9000 0.9175 0.8810 0.9023 405,256 +0.01(+1.22%)
Aug 28, 2025 0.9099 0.9200 0.8763 0.8914 379,758 +0.01(+0.89%)
Aug 27, 2025 0.8600 0.9123 0.8500 0.8835 644,586 +0.01(+1.62%)
Aug 26, 2025 0.8500 0.9037 0.8355 0.8694 786,987 +0.04(+4.50%)
Aug 25, 2025 0.8667 0.8667 0.8320 0.8320 430,346 -0.03(-3.50%)
Aug 22, 2025 0.8100 0.8783 0.8100 0.8622 1,553,235 +0.05(+6.43%)
Aug 21, 2025 0.8010 0.8263 0.7900 0.8101 482,894 -0.00(-0.01%)
Aug 20, 2025 0.8220 0.8335 0.8085 0.8102 665,447 -0.02(-2.39%)
Aug 19, 2025 0.8300 0.8636 0.8210 0.8300 597,896 -0.00(-0.59%)
Aug 18, 2025 0.8100 0.8559 0.8100 0.8349 609,717 +0.02(+3.06%)
Aug 15, 2025 0.8088 0.8350 0.8088 0.8101 689,815 -0.01(-1.35%)
Aug 14, 2025 0.8078 0.8323 0.8078 0.8212 651,233 -0.00(-0.26%)
Aug 13, 2025 0.8275 0.8454 0.8178 0.8233 657,704 -0.01(-0.84%)
Aug 12, 2025 0.8200 0.8772 0.8101 0.8303 851,943 +0.03(+3.27%)
Aug 11, 2025 0.7840 0.8237 0.7840 0.8040 847,656 +0.01(+1.77%)
Aug 08, 2025 0.8200 0.8298 0.7900 0.7900 1,113,482 -0.01(-1.37%)
Aug 07, 2025 0.8595 0.8595 0.8010 0.8010 1,009,212 -0.05(-6.27%)
Aug 06, 2025 0.8700 0.8989 0.8404 0.8546 1,135,201 -0.03(-2.89%)
Aug 05, 2025 0.9000 0.9099 0.8600 0.8800 437,339 -0.01(-1.12%)
Aug 04, 2025 0.9000 0.9200 0.8632 0.8900 721,073 +0.05(+5.40%)
Aug 01, 2025 0.8500 0.8614 0.8012 0.8444 1,098,105 -0.02(-1.97%)
Jul 31, 2025 0.9000 0.9176 0.8570 0.8614 625,275 -0.04(-4.70%)
Jul 30, 2025 0.9100 0.9500 0.8800 0.9039 773,873 -0.02(-1.64%)
Jul 29, 2025 0.9999 1.010 0.9190 0.9190 829,272 -0.08(-8.10%)
Jul 28, 2025 1.010 1.030 0.9900 1.000 639,284 -0.02(-1.96%)
Jul 25, 2025 1.080 1.080 1.000 1.020 795,547 -0.06(-5.56%)
Jul 24, 2025 1.130 1.130 1.060 1.080 632,445 -0.02(-1.82%)
Jul 23, 2025 1.080 1.130 1.030 1.100 1,871,671 +0.06(+5.77%)
Jul 22, 2025 0.9300 1.060 0.9011 1.040 1,215,194 +0.08(+8.49%)
Jul 21, 2025 0.9500 0.9672 0.9304 0.9586 353,828 +0.01(+0.99%)
Jul 18, 2025 0.9738 1.010 0.9361 0.9492 835,014 -0.02(-2.31%)
Jul 17, 2025 0.8800 0.9900 0.8800 0.9716 1,473,100 +0.07(+7.51%)
Jul 16, 2025 0.8756 0.9146 0.8507 0.9037 625,052 +0.03(+3.36%)
Jul 15, 2025 0.8980 0.9073 0.8743 0.8743 618,712 -0.02(-1.82%)
Jul 14, 2025 0.9100 0.9280 0.8905 0.8905 493,280 -0.03(-3.47%)
Jul 11, 2025 0.9424 0.9572 0.9110 0.9225 541,690 -0.04(-4.34%)
Jul 10, 2025 0.9100 0.9789 0.9100 0.9644 894,506 +0.05(+5.51%)
Jul 09, 2025 0.9350 0.9500 0.8910 0.9140 611,000 -0.02(-1.98%)
Jul 08, 2025 0.9146 0.9390 0.9053 0.9325 530,841 +0.03(+2.82%)
Jul 07, 2025 0.9100 0.9299 0.8800 0.9069 890,875 -0.01(-0.64%)
Jul 03, 2025 0.9380 0.9400 0.9009 0.9127 375,912 -0.03(-2.70%)
Jul 02, 2025 0.8980 0.9369 0.8900 0.9380 930,361 +0.05(+5.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.